Odakyu Electric Railway Co., Ltd. (FRA:V8H)
Germany · Delayed Price · Currency is EUR 9.30
-0.25 (-2.62%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:V8H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Jul 17, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 2.73% | - |
| Jul 16, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Jul 15, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Jul 14, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | -0.53% | - |
| Jul 13, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 2.19% | - |
| Jul 10, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | -0.54% | - |
| Jul 9, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | - |
| Jul 8, 2026 | 9.15 | 9.15 | 9.05 | 9.15 | 9.15 | 0.55% | - |
| Jul 7, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Jul 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 2, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 2.86% | - |
| Jul 1, 2026 | 8.80 | 8.85 | 8.75 | 8.75 | 8.75 | -3.31% | - |
| Jun 30, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | -1.63% | - |
| Jun 29, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 3.37% | - |
| Jun 26, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Jun 25, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Jun 24, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.70% | - |
| Jun 23, 2026 | 8.85 | 8.85 | 8.75 | 8.80 | 8.80 | - | - |
| Jun 22, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 0.57% | - |
| Jun 19, 2026 | 8.75 | 8.75 | 8.70 | 8.75 | 8.75 | -1.13% | - |
| Jun 18, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | -0.56% | - |
| Jun 17, 2026 | 8.85 | 8.90 | 8.80 | 8.90 | 8.90 | 0.56% | - |
| Jun 16, 2026 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jun 15, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -3.83% | - |
| Jun 12, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | - | - |
| Jun 11, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | -1.08% | - |
| Jun 10, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Jun 9, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 0.54% | - |
| Jun 8, 2026 | 8.90 | 9.25 | 8.90 | 9.25 | 9.25 | 5.11% | - |
| Jun 5, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Jun 4, 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jun 3, 2026 | 8.75 | 8.85 | 8.75 | 8.80 | 8.80 | 3.53% | - |
| Jun 2, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | -0.58% | - |
| Jun 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| May 29, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| May 28, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 1.14% | - |
| May 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| May 26, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | - |
| May 25, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | - |
| May 22, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -2.73% | 280 |
| May 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| May 20, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 1.09% | - |
| May 19, 2026 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| May 18, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | -1.63% | - |
| May 15, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | - |
| May 14, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 8.24% | - |
| May 13, 2026 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | 3.03% | - |
| May 12, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -1.79% | - |